Ternium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	28.78	28.96	28.61	28.71	28.71	-	119,705
May 12, 2025	29.05	29.27	28.49	28.71	28.71	0.70%	242,652
May 9, 2025	27.48	28.54	27.28	28.51	28.51	-1.89%	234,159
May 8, 2025	29.18	29.31	28.77	29.06	27.33	0.03%	321,712
May 7, 2025	29.50	29.50	28.86	29.05	27.33	-1.16%	172,098
May 6, 2025	29.59	30.07	29.06	29.39	27.65	-0.98%	225,621
May 5, 2025	30.18	30.31	29.53	29.68	27.92	-1.53%	225,445
May 2, 2025	29.75	30.33	29.57	30.14	28.35	3.18%	233,403
May 1, 2025	28.86	29.76	28.86	29.21	27.48	1.21%	175,875
Apr 30, 2025	29.30	29.58	28.68	28.86	27.15	-2.34%	353,987
Apr 29, 2025	29.43	29.60	29.15	29.55	27.80	1.16%	211,129
Apr 28, 2025	28.61	29.24	28.61	29.21	27.48	2.46%	116,790
Apr 25, 2025	28.74	29.01	28.41	28.51	26.82	-2.16%	135,218
Apr 24, 2025	28.58	29.39	28.47	29.14	27.41	1.75%	154,738
Apr 23, 2025	28.51	29.08	28.21	28.64	26.94	3.39%	130,776
Apr 22, 2025	27.49	27.92	27.18	27.70	26.06	2.14%	198,065
Apr 21, 2025	27.31	27.55	26.75	27.12	25.51	-0.91%	85,430
Apr 17, 2025	27.21	27.55	26.93	27.37	25.75	0.63%	110,895
Apr 16, 2025	26.65	27.59	26.65	27.20	25.59	1.38%	204,988
Apr 15, 2025	26.96	27.04	26.70	26.83	25.24	-0.96%	102,527
Apr 14, 2025	26.81	27.42	26.44	27.09	25.48	2.15%	281,383
Apr 11, 2025	26.41	26.83	25.43	26.52	24.95	2.67%	174,553
Apr 10, 2025	26.12	26.35	24.99	25.83	24.30	-2.23%	289,202
Apr 9, 2025	24.59	26.68	24.00	26.42	24.85	7.27%	394,101
Apr 8, 2025	27.22	27.54	24.35	24.63	23.17	-7.06%	517,273
Apr 7, 2025	26.57	28.34	25.93	26.50	24.93	-6.03%	437,230
Apr 4, 2025	28.95	29.52	27.80	28.20	26.53	-5.02%	357,249
Apr 3, 2025	30.62	31.02	29.64	29.69	27.93	-5.08%	341,168
Apr 2, 2025	30.79	31.29	30.75	31.28	29.42	1.26%	200,328
Apr 1, 2025	31.13	31.43	30.83	30.89	29.06	-0.87%	109,740
Mar 31, 2025	30.75	31.21	30.37	31.16	29.31	0.19%	149,221
Mar 28, 2025	31.75	31.90	30.99	31.10	29.25	-2.08%	137,244
Mar 27, 2025	31.47	32.03	31.22	31.76	29.87	0.09%	88,203
Mar 26, 2025	32.12	32.59	31.56	31.73	29.85	-1.18%	120,354
Mar 25, 2025	31.52	32.39	31.28	32.11	30.20	1.94%	118,736
Mar 24, 2025	31.83	32.18	31.19	31.50	29.63	-0.35%	285,866
Mar 21, 2025	32.12	32.50	31.22	31.61	29.73	-2.74%	1,001,490
Mar 20, 2025	32.60	32.81	32.26	32.50	30.57	-1.43%	317,602
Mar 19, 2025	33.04	33.32	32.88	32.97	31.01	-0.24%	159,579
Mar 18, 2025	33.12	33.24	32.81	33.05	31.09	0.15%	169,724
Mar 17, 2025	33.19	33.36	32.93	33.00	31.04	0.21%	192,832
Mar 14, 2025	32.56	33.21	32.41	32.93	30.97	2.05%	169,395
Mar 13, 2025	31.83	32.68	31.40	32.27	30.35	1.06%	217,845
Mar 12, 2025	31.72	32.66	31.72	31.93	30.03	0.31%	373,881
Mar 11, 2025	31.68	31.97	31.07	31.83	29.94	0.86%	315,146
Mar 10, 2025	30.96	31.95	30.84	31.56	29.69	0.64%	309,558
Mar 7, 2025	30.77	31.58	30.58	31.36	29.50	1.72%	188,799
Mar 6, 2025	30.11	30.84	29.62	30.83	29.00	2.39%	211,332
Mar 5, 2025	28.85	30.34	28.85	30.11	28.32	4.99%	244,308
Mar 4, 2025	28.73	29.06	28.30	28.68	26.98	-0.90%	234,405